Indicators

The Carlyle Group (NQ: CG )

43.40 -0.66 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.76	35.72	33.11	33.20	4,360,386	-2.00(-5.69%)
Apr 28, 2022	35.06	35.52	33.67	35.20	3,413,785	-0.08(-0.23%)
Apr 27, 2022	35.03	35.71	34.40	35.29	2,349,004	+0.32(+0.92%)
Apr 26, 2022	36.60	36.76	34.76	34.97	3,429,207	-2.22(-5.98%)
Apr 25, 2022	36.39	37.29	35.98	37.19	1,993,484	+0.75(+2.06%)
Apr 22, 2022	38.19	38.19	36.31	36.44	2,558,899	-1.49(-3.93%)
Apr 21, 2022	41.83	42.08	37.74	37.93	3,546,363	-3.15(-7.66%)
Apr 20, 2022	40.42	41.39	40.15	41.08	2,517,844	+0.87(+2.16%)
Apr 19, 2022	38.63	40.38	38.42	40.21	1,640,021	+1.72(+4.47%)
Apr 18, 2022	38.91	39.23	38.19	38.49	958,375	-0.59(-1.52%)
Apr 14, 2022	40.24	40.58	39.06	39.08	1,249,762	-1.23(-3.04%)
Apr 13, 2022	39.50	40.40	39.17	40.31	1,135,646	+1.26(+3.23%)
Apr 12, 2022	39.81	40.53	38.65	39.05	2,384,518	-0.36(-0.91%)
Apr 11, 2022	40.29	40.55	39.34	39.40	2,588,183	-1.09(-2.69%)
Apr 08, 2022	40.48	40.98	40.21	40.49	1,908,053	+0.14(+0.34%)
Apr 07, 2022	41.26	41.26	39.55	40.35	3,210,942	-0.77(-1.87%)
Apr 06, 2022	42.12	42.49	40.63	41.12	1,872,069	-1.73(-4.04%)
Apr 05, 2022	44.95	45.05	42.72	42.85	1,935,018	-2.21(-4.91%)
Apr 04, 2022	45.21	45.82	44.78	45.07	2,693,756	-0.15(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.